Dark

NGHC
National General Holdings Corp Common Stock
stock NASDAQ

Inactive

Dec 31, 2020

34.18USD+0.088%(+0.03)4,683,520

Pre-market

0.00USD-100.000%(-34.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-31	34.1600	34.2000	34.1000	34.1800	+0.088%	4,683,520	0.000%
2020-12-30	34.1500	34.2000	34.1300	34.1500	-0.146%	3,485,901	+0.088%
2020-12-29	34.2000	34.2290	34.0950	34.2000	+0.176%	6,373,182	-0.058%
2020-12-28	34.1400	34.3100	34.0500	34.1400	+0.147%	2,308,270	+0.117%
2020-12-24	34.1000	34.1200	34.0500	34.0900	+0.029%	298,173	+0.264%
2020-12-23	34.0800	34.1150	34.0100	34.0800	+0.176%	573,372	+0.293%
2020-12-22	34.0600	34.0800	34.0000	34.0200	-0.205%	941,751	+0.470%
2020-12-21	34.1200	34.1500	34.0700	34.0900	-0.146%	654,825	+0.264%
2020-12-18	34.2000	34.2000	33.9800	34.1400	0.000%	3,626,093	+0.117%
2020-12-17	34.1500	34.2400	34.1100	34.1400	+0.059%	607,471	+0.117%
2020-12-16	34.1400	34.1400	34.1050	34.1200	0.000%	480,643	+0.176%
2020-12-15	34.1300	34.1500	34.1100	34.1200	+0.029%	653,613	+0.176%
2020-12-14	34.1000	34.1800	34.1000	34.1100	-0.117%	420,466	+0.205%
2020-12-11	34.1000	34.1500	34.0800	34.1500	0.000%	739,054	+0.088%
2020-12-10	34.1400	34.1500	33.9802	34.1500	+0.059%	1,006,428	+0.088%
2020-12-09	34.1700	34.2200	34.1300	34.1300	-0.059%	664,164	+0.146%
2020-12-08	34.1400	34.1950	34.1300	34.1500	+0.059%	521,070	+0.088%
2020-12-07	34.2100	34.2700	34.1300	34.1300	-0.205%	1,412,485	+0.146%
2020-12-04	34.1800	34.2100	34.1800	34.2000	+0.059%	568,259	-0.058%
2020-12-03	34.2300	34.2300	34.1800	34.1800	-0.058%	357,669	0.000%
2020-12-02	34.2000	34.3800	34.1900	34.2000	0.000%	1,674,322	-0.058%
2020-12-01	34.1100	34.3700	34.0400	34.2000	+0.352%	2,396,403	-0.058%
2020-11-30	34.0600	34.1400	34.0000	34.0800	-0.059%	708,295	+0.293%
2020-11-27	34.0900	34.1200	33.9400	34.1000	+0.029%	90,536	+0.235%
2020-11-25	34.0500	34.1000	34.0500	34.0900	+0.088%	694,924	+0.264%
2020-11-24	34.1000	34.1400	34.0500	34.0600	+0.029%	1,162,854	+0.352%
2020-11-23	34.1200	34.1200	34.0400	34.0500	-0.088%	709,050	+0.382%
2020-11-20	34.0800	34.1100	34.0800	34.0800	-0.059%	345,268	+0.293%
2020-11-19	34.1100	34.1200	34.0900	34.1000	-0.029%	339,422	+0.235%
2020-11-18	34.1200	34.1600	34.1000	34.1100	-0.059%	777,129	+0.205%
2020-11-17	34.1000	34.1500	34.0900	34.1300	0.000%	595,329	+0.146%
2020-11-16	34.1400	34.1500	34.0800	34.1300	+0.117%	787,326	+0.146%
2020-11-13	34.1200	34.1400	34.0600	34.0900	0.000%	676,253	+0.264%
2020-11-12	34.0700	34.1400	34.0300	34.0900	-0.029%	598,528	+0.264%
2020-11-11	34.0200	34.1400	34.0200	34.1000	+0.294%	754,149	+0.235%
2020-11-10	34.0900	34.0900	33.9700	34.0000	0.000%	2,006,728	+0.529%
2020-11-09	34.2000	34.2000	34.0000	34.0000	-0.176%	881,702	+0.529%
2020-11-06	34.1000	34.2000	34.0400	34.0600	-0.176%	1,095,081	+0.352%
2020-11-05	34.0200	34.2800	34.0200	34.1200	+0.147%	380,263	+0.176%
2020-11-04	33.9800	34.0700	33.9700	34.0700	+0.176%	1,231,237	+0.323%
2020-11-03	34.1000	34.1000	33.9700	34.0100	+0.088%	371,841	+0.500%
2020-11-02	34.0100	34.0600	33.9600	33.9800	+0.029%	440,888	+0.589%
2020-10-30	33.9700	34.0100	33.9600	33.9700	-0.059%	590,736	+0.618%
2020-10-29	33.9600	33.9900	33.9500	33.9900	+0.118%	412,196	+0.559%
2020-10-28	33.9600	34.0100	33.9500	33.9500	-0.118%	428,279	+0.677%
2020-10-27	33.9800	34.0200	33.9600	33.9900	0.000%	241,481	+0.559%
2020-10-26	33.9600	34.0300	33.9600	33.9900	+0.147%	841,370	+0.559%
2020-10-23	34.1000	34.1000	33.9200	33.9400	+0.059%	831,496	+0.707%
2020-10-22	34.0500	34.0600	33.9200	33.9200	-0.147%	1,044,078	+0.767%
2020-10-21	33.9900	34.0000	33.9600	33.9700	-0.029%	496,933	+0.618%
2020-10-20	34.0500	34.1300	33.9600	33.9800	-0.059%	735,521	+0.589%
2020-10-19	34.0900	34.0900	34.0000	34.0000	-0.029%	338,314	+0.529%
2020-10-16	34.0000	34.0300	34.0000	34.0100	0.000%	338,201	+0.500%
2020-10-15	33.9400	34.0600	33.9400	34.0100	+0.029%	578,995	+0.500%
2020-10-14	34.0000	34.0700	33.9700	34.0000	-0.118%	828,763	+0.529%
2020-10-13	33.8700	34.1900	33.8500	34.0400	+0.383%	676,068	+0.411%
2020-10-12	33.8700	33.9800	33.8500	33.9100	+0.089%	884,163	+0.796%
2020-10-09	33.9400	33.9400	33.8400	33.8800	+0.118%	449,151	+0.885%
2020-10-08	33.8300	33.8500	33.8100	33.8400	+0.089%	886,304	+1.005%
2020-10-07	33.8200	33.8800	33.7900	33.8100	+0.118%	1,058,678	+1.094%
2020-10-06	33.8000	33.8200	33.7500	33.7700	-0.059%	389,171	+1.214%
2020-10-05	33.8000	33.8700	33.7600	33.7900	+0.119%	465,095	+1.154%
2020-10-02	33.8000	33.8900	33.7500	33.7500	-0.266%	691,619	+1.274%
2020-10-01	33.8500	33.9100	33.8200	33.8400	+0.267%	546,664	+1.005%
2020-09-30	33.9400	33.9500	33.7000	33.7500	-0.472%	812,871	+1.274%
2020-09-29	33.9200	33.9400	33.9000	33.9100	+0.029%	231,345	+0.796%
2020-09-28	33.9100	34.0500	33.9000	33.9000	+0.059%	369,802	+0.826%
2020-09-25	33.8800	33.9300	33.8600	33.8800	-0.059%	493,576	+0.885%
2020-09-24	33.9400	33.9400	33.8600	33.9000	+0.089%	532,437	+0.826%
2020-09-23	33.9500	33.9700	33.8500	33.8700	-0.206%	624,235	+0.915%
2020-09-22	34.0000	34.0000	33.9100	33.9400	-0.029%	486,399	+0.707%
2020-09-21	33.9200	33.9800	33.9000	33.9500	0.000%	577,077	+0.677%
2020-09-18	33.9600	34.0200	33.9000	33.9500	-0.059%	974,360	+0.677%
2020-09-17	33.9500	33.9800	33.9400	33.9700	0.000%	372,773	+0.618%
2020-09-16	34.0000	34.0500	33.9500	33.9700	-0.029%	400,203	+0.618%
2020-09-15	34.0000	34.0200	33.9500	33.9800	0.000%	652,152	+0.589%
2020-09-14	34.0300	34.0300	33.9600	33.9800	0.000%	468,280	+0.589%
2020-09-11	34.0100	34.0400	33.9600	33.9800	+0.029%	207,077	+0.589%
2020-09-10	34.0400	34.0400	33.9500	33.9700	0.000%	302,696	+0.618%
2020-09-09	34.0600	34.0800	33.9700	33.9700	-0.088%	407,981	+0.618%
2020-09-08	34.0200	34.0700	34.0000	34.0000	-0.088%	387,434	+0.529%
2020-09-04	34.1300	34.1800	34.0300	34.0300	0.000%	698,945	+0.441%
2020-09-03	34.0300	34.0600	34.0200	34.0300	0.000%	693,302	+0.441%
2020-09-02	34.0400	34.1000	34.0200	34.0300	+0.029%	585,834	+0.441%
2020-09-01	34.0400	34.0900	34.0200	34.0200	-0.088%	449,294	+0.470%
2020-08-31	34.0400	34.1700	34.0300	34.0500	0.000%	761,679	+0.382%
2020-08-28	34.0400	34.0800	33.9700	34.0500	+0.295%	326,593	+0.382%
2020-08-27	34.0400	34.1000	33.9500	33.9500	-0.176%	483,043	+0.677%
2020-08-26	34.0800	34.0800	33.9900	34.0100	-0.117%	613,338	+0.500%
2020-08-25	34.1500	34.1500	34.0400	34.0500	-0.088%	491,866	+0.382%
2020-08-24	34.2500	34.2500	34.0600	34.0800	-0.293%	872,360	+0.293%
2020-08-21	34.2300	34.2400	34.1600	34.1800	-0.146%	366,378	0.000%
2020-08-20	34.1000	34.2300	34.0300	34.2300	+0.264%	425,600	-0.146%
2020-08-19	34.1400	34.2100	34.1000	34.1400	+0.029%	527,231	+0.117%
2020-08-18	34.1500	34.1600	34.0900	34.1300	-0.117%	522,470	+0.146%
2020-08-17	34.1000	34.1900	34.0600	34.1700	+0.176%	450,679	+0.029%
2020-08-14	34.1000	34.1900	34.0500	34.1100	-0.176%	307,029	+0.205%
2020-08-13	34.0100	34.2400	34.0100	34.1700	+0.029%	429,688	+0.029%
2020-08-12	34.2400	34.2500	34.1500	34.1600	+0.117%	598,790	+0.059%
2020-08-11	34.2500	34.2700	34.0000	34.1200	-0.263%	398,958	+0.176%
2020-08-10	34.2700	34.2700	34.0500	34.2100	+0.146%	719,060	-0.088%
2020-08-07	34.1100	34.3400	34.1000	34.1600	+0.619%	1,854,673	+0.059%
2020-08-06	34.0500	34.0900	33.9300	33.9500	-0.586%	618,104	+0.677%
2020-08-05	34.1300	34.1600	33.8600	34.1500	+0.441%	1,247,520	+0.088%
2020-08-04	33.9200	34.0000	33.8700	34.0000	+0.384%	592,475	+0.529%
2020-08-03	34.0000	34.0100	33.8600	33.8700	-0.353%	848,533	+0.915%
2020-07-31	33.8100	34.1000	33.8000	33.9900	+0.562%	1,675,099	+0.559%
2020-07-30	33.8500	33.9600	33.7300	33.8000	-0.324%	674,886	+1.124%
2020-07-29	33.9000	33.9600	33.8500	33.9100	+0.177%	399,698	+0.796%
2020-07-28	33.8800	34.0700	33.7900	33.8500	-0.089%	586,909	+0.975%
2020-07-27	33.8300	33.9400	33.8100	33.8800	+0.266%	466,053	+0.885%
2020-07-24	33.9000	33.9700	33.7900	33.7900	-0.236%	593,918	+1.154%
2020-07-23	33.8100	33.9200	33.7800	33.8700	+0.089%	854,086	+0.915%
2020-07-22	33.8100	33.9300	33.8100	33.8400	-0.030%	974,042	+1.005%
2020-07-21	33.8800	33.9600	33.8000	33.8500	+0.030%	836,565	+0.975%
2020-07-20	33.7700	33.8900	33.7700	33.8400	+0.118%	712,767	+1.005%
2020-07-17	33.8100	33.8400	33.7900	33.8000	+0.059%	647,988	+1.124%
2020-07-16	33.8100	33.8700	33.7600	33.7800	-0.266%	966,339	+1.184%
2020-07-15	34.0600	34.4800	33.7800	33.8700	-0.118%	2,427,863	+0.915%
2020-07-14	33.7500	33.9100	33.7000	33.9100	+0.623%	1,400,753	+0.796%
2020-07-13	33.8300	33.9200	33.6800	33.7000	-0.148%	1,742,942	+1.424%
2020-07-10	33.7800	33.8500	33.7000	33.7500	-0.030%	2,809,994	+1.274%
2020-07-09	33.8000	34.0600	33.7400	33.7600	-0.236%	5,106,963	+1.244%
2020-07-08	33.5900	33.8400	33.5100	33.8400	+65.801%	39,340,564	+1.005%
2020-07-07	20.6700	20.7500	20.3100	20.4100	-2.344%	228,447	+67.467%
2020-07-06	21.3500	21.5100	20.7600	20.9000	+0.240%	186,400	+63.541%
2020-07-02	21.4300	21.5900	20.7800	20.8500	-0.667%	185,070	+63.933%
2020-07-01	21.6000	21.6900	20.9400	20.9900	-2.869%	250,706	+62.839%
2020-06-30	20.9900	21.7000	20.9100	21.6100	+2.369%	294,532	+58.168%
2020-06-29	20.8000	21.2400	20.6500	21.1100	+2.825%	220,178	+61.914%
2020-06-26	20.7900	20.8600	20.1400	20.5300	-2.331%	726,930	+66.488%
2020-06-25	20.3500	21.0400	20.2800	21.0200	+2.687%	186,517	+62.607%
2020-06-24	20.8100	21.0000	20.1400	20.4700	-3.078%	174,607	+66.976%
2020-06-23	21.5500	21.5500	21.0100	21.1200	-0.236%	171,723	+61.837%
2020-06-22	20.8600	21.2300	20.5800	21.1700	+0.762%	245,635	+61.455%
2020-06-19	21.4300	21.4300	20.7600	21.0100	-0.756%	513,236	+62.684%
2020-06-18	20.7700	21.2400	20.6300	21.1700	+1.147%	211,629	+61.455%
2020-06-17	21.5000	21.5000	20.8600	20.9300	-2.424%	179,849	+63.306%
2020-06-16	21.6000	21.7100	21.0400	21.4500	+3.673%	303,435	+59.347%
2020-06-15	19.5100	20.9100	19.4800	20.6900	+2.223%	236,899	+65.201%
2020-06-12	20.6600	20.9400	19.8000	20.2400	+1.555%	277,321	+68.874%
2020-06-11	20.9200	21.0400	19.9100	19.9300	-7.689%	358,066	+71.500%
2020-06-10	22.3700	22.5300	21.5600	21.5900	-3.573%	292,854	+58.314%
2020-06-09	23.0500	23.2100	22.3500	22.3900	-4.723%	267,178	+52.657%
2020-06-08	22.7800	23.5000	22.5400	23.5000	+5.240%	522,075	+45.447%
2020-06-05	22.1000	22.6300	21.8900	22.3300	+5.380%	397,321	+53.068%
2020-06-04	20.8400	21.1900	20.6800	21.1900	+0.761%	206,323	+61.303%
2020-06-03	20.6200	21.2700	20.5400	21.0300	+4.109%	279,674	+62.530%
2020-06-02	19.7800	20.5300	19.6200	20.2000	+2.020%	280,107	+69.208%
2020-06-01	20.3000	20.3000	19.7500	19.8000	-2.463%	354,662	+72.626%
2020-05-29	19.9600	20.3500	19.5600	20.3000	+0.247%	340,854	+68.374%
2020-05-28	21.0000	21.0000	20.1900	20.2500	-2.174%	242,151	+68.790%
2020-05-27	20.5700	20.8300	20.1200	20.7000	+3.759%	293,069	+65.121%
2020-05-26	20.0000	20.2400	19.7800	19.9500	+3.368%	262,202	+71.328%
2020-05-22	19.2700	19.6100	18.9400	19.3000	+0.626%	115,288	+77.098%
2020-05-21	18.6500	19.2900	18.6500	19.1800	+2.293%	166,055	+78.206%
2020-05-20	18.4700	18.9900	18.4500	18.7500	+3.022%	265,589	+82.293%
2020-05-19	18.5700	18.7100	18.1400	18.2000	-2.726%	380,565	+87.802%
2020-05-18	17.9800	18.8700	17.9800	18.7100	+8.088%	610,198	+82.683%
2020-05-15	16.8400	17.4900	16.5200	17.3100	+2.365%	347,794	+97.458%
2020-05-14	16.2500	16.9100	15.7200	16.9100	+1.440%	385,417	+102.129%
2020-05-13	17.2400	17.5500	16.5600	16.6700	-4.470%	262,495	+105.039%
2020-05-12	18.3700	18.5100	17.4100	17.4500	-4.697%	370,893	+95.874%
2020-05-11	18.7400	18.7900	18.2900	18.3100	-4.186%	374,150	+86.674%
2020-05-08	18.9800	19.2900	18.5700	19.1100	+3.130%	343,244	+78.859%
2020-05-07	18.5100	18.9800	18.2700	18.5300	+1.479%	387,373	+84.458%
2020-05-06	18.4900	18.7700	18.0400	18.2600	-0.653%	393,047	+87.185%
2020-05-05	18.7800	19.3000	18.2500	18.3800	-0.379%	433,527	+85.963%
2020-05-04	18.8000	18.8000	17.9500	18.4500	-1.284%	367,237	+85.257%
2020-05-01	18.6600	19.3700	17.5000	18.6900	-1.787%	421,416	+82.879%
2020-04-30	18.6600	19.9700	18.0600	19.0300	-1.297%	417,137	+79.611%
2020-04-29	18.7100	19.6800	18.3900	19.2800	+7.230%	282,900	+77.282%
2020-04-28	18.1700	18.4700	17.9000	17.9800	+2.101%	214,437	+90.100%
2020-04-27	16.8000	17.7500	16.7500	17.6100	+6.598%	235,076	+94.094%
2020-04-24	16.5100	16.7200	16.2500	16.5200	+0.365%	208,542	+106.901%
2020-04-23	16.5300	16.9800	16.4100	16.4600	-0.303%	287,291	+107.655%
2020-04-22	17.0800	17.0800	16.3000	16.5100	-1.078%	267,568	+107.026%
2020-04-21	15.9900	16.9000	15.7200	16.6900	+0.421%	394,465	+104.793%
2020-04-20	16.0600	16.6900	15.7100	16.6200	+1.156%	352,172	+105.656%
2020-04-17	16.2000	16.5200	16.0200	16.4300	+6.550%	309,923	+108.034%
2020-04-16	15.9200	16.0000	14.7400	15.4200	-2.219%	469,182	+121.660%
2020-04-15	16.1000	16.3200	15.6500	15.7700	-5.057%	343,189	+116.741%
2020-04-14	16.8200	17.0000	16.1700	16.6100	+1.466%	460,213	+105.780%
2020-04-13	17.4600	17.5500	16.1800	16.3700	-6.989%	385,890	+108.797%
2020-04-09	16.5700	17.7800	16.2800	17.6000	+9.249%	551,614	+94.205%
2020-04-08	15.2500	16.5900	15.2500	16.1100	+6.548%	513,543	+112.166%
2020-04-07	15.8300	16.0500	14.7800	15.1200	-1.563%	685,348	+126.058%
2020-04-06	14.9200	15.4600	14.2900	15.3600	+7.865%	486,720	+122.526%
2020-04-03	16.0000	16.4500	14.0700	14.2400	-11.990%	477,348	+140.028%
2020-04-02	15.8500	16.6700	15.3300	16.1800	+1.697%	438,111	+111.248%
2020-04-01	15.8200	16.3300	15.0400	15.9100	-3.867%	706,589	+114.833%
2020-03-31	15.9800	16.6700	15.6600	16.5500	+2.859%	469,932	+106.526%
2020-03-30	15.1100	16.1400	14.6100	16.0900	+7.338%	273,611	+112.430%
2020-03-27	14.6800	15.4000	14.3400	14.9900	-4.217%	282,891	+128.019%
2020-03-26	15.2700	15.8100	14.8200	15.6500	+3.096%	333,219	+118.403%
2020-03-25	15.8600	16.2400	14.5200	15.1800	-4.167%	429,280	+125.165%
2020-03-24	14.6600	15.9300	13.8000	15.8400	+13.143%	394,601	+115.783%
2020-03-23	13.9600	14.3200	12.6300	14.0000	+1.892%	466,820	+144.143%
2020-03-20	13.7600	14.5100	13.2100	13.7400	-0.363%	543,327	+148.763%
2020-03-19	13.0500	14.2500	11.8200	13.7900	+4.391%	637,659	+147.861%
2020-03-18	13.4000	13.7200	12.3000	13.2100	-7.168%	384,611	+158.743%
2020-03-17	13.6100	14.2400	12.7000	14.2300	+5.957%	459,042	+140.197%
2020-03-16	14.5700	15.5900	13.3000	13.4300	-19.917%	386,197	+154.505%
2020-03-13	16.3400	16.7700	15.5700	16.7700	+7.225%	503,686	+103.816%
2020-03-12	16.1100	16.9000	15.4600	15.6400	-9.017%	738,036	+118.542%
2020-03-11	17.9200	18.4500	16.9400	17.1900	-7.181%	590,609	+98.837%
2020-03-10	18.0500	18.6100	17.2700	18.5200	+4.810%	623,558	+84.557%
2020-03-09	18.4900	18.9100	17.5500	17.6700	-9.152%	444,603	+93.435%
2020-03-06	19.0000	19.5700	18.8500	19.4500	-0.205%	373,597	+75.733%
2020-03-05	19.4900	19.6800	19.1600	19.4900	-2.306%	350,605	+75.372%
2020-03-04	19.8100	20.0300	19.2600	19.9500	+2.308%	203,917	+71.328%
2020-03-03	20.2000	20.4500	19.4500	19.5000	-3.751%	269,032	+75.282%
2020-03-02	19.5500	20.2900	19.3300	20.2600	+4.058%	451,039	+68.707%
2020-02-28	19.4400	19.7900	19.0300	19.4700	-2.553%	582,461	+75.552%
2020-02-27	20.7500	21.1500	19.9400	19.9800	-5.083%	285,210	+71.071%
2020-02-26	21.5600	21.5600	21.0500	21.0500	-2.093%	256,515	+62.375%
2020-02-25	21.5700	21.8100	21.3700	21.5000	-0.693%	272,504	+58.977%
2020-02-24	21.3800	21.7300	21.1700	21.6500	-1.591%	310,952	+57.875%
2020-02-21	23.3400	23.3600	21.7500	22.0000	+2.708%	499,430	+55.364%
2020-02-20	21.4300	21.6300	21.0600	21.4200	-0.465%	156,974	+59.570%
2020-02-19	21.9200	21.9900	21.4500	21.5200	-1.825%	241,392	+58.829%
2020-02-18	21.9000	22.0700	21.5000	21.9200	+0.137%	127,266	+55.931%
2020-02-14	22.1300	22.1300	21.7400	21.8900	-1.040%	120,723	+56.144%
2020-02-13	21.9100	22.1700	21.8800	22.1200	+0.729%	76,519	+54.521%
2020-02-12	22.2300	22.2300	21.9200	21.9600	-0.813%	115,665	+55.647%
2020-02-11	22.3100	22.6700	22.1000	22.1400	-0.270%	82,048	+54.381%
2020-02-10	22.0000	22.2400	21.9100	22.2000	+0.909%	205,616	+53.964%
2020-02-07	22.3800	22.4500	21.9300	22.0000	-1.698%	252,144	+55.364%
2020-02-06	22.8500	22.8500	22.3700	22.3800	-1.279%	128,790	+52.726%
2020-02-05	22.4100	22.6900	22.2700	22.6700	+2.486%	225,059	+50.772%
2020-02-04	22.3700	22.4700	22.0800	22.1200	+0.045%	192,329	+54.521%
2020-02-03	21.8400	22.1800	21.8000	22.1100	+1.562%	281,870	+54.591%
2020-01-31	22.1900	22.2300	21.7300	21.7700	-2.157%	193,050	+57.005%
2020-01-30	21.9500	22.2800	21.9100	22.2500	+0.679%	114,332	+53.618%
2020-01-29	22.4500	22.5400	22.0600	22.1000	-1.471%	105,594	+54.661%
2020-01-28	22.3300	22.6500	22.3000	22.4300	+0.991%	165,314	+52.385%
2020-01-27	22.1100	22.3900	21.8500	22.2100	-0.804%	371,509	+53.895%
2020-01-24	22.4700	22.7400	22.1600	22.3900	-0.356%	192,127	+52.657%
2020-01-23	22.4200	22.7000	21.9900	22.4700	-0.443%	267,362	+52.114%
2020-01-22	22.6500	22.7400	22.5100	22.5700	-0.353%	128,935	+51.440%
2020-01-21	22.6700	22.8600	22.4400	22.6500	-0.527%	219,123	+50.905%
2020-01-17	22.8600	22.8800	22.6400	22.7700	+0.264%	165,307	+50.110%
2020-01-16	22.4200	22.7200	22.3000	22.7100	+2.251%	177,884	+50.506%
2020-01-15	22.1600	22.4600	22.1500	22.2100	-0.269%	166,766	+53.895%
2020-01-14	22.1200	22.5600	22.0500	22.2700	+0.225%	239,857	+53.480%
2020-01-13	21.8800	22.2700	21.7400	22.2200	+1.461%	727,565	+53.825%
2020-01-10	22.1500	22.2000	21.8700	21.9000	-1.218%	179,014	+56.073%
2020-01-09	22.3600	22.4000	22.1300	22.1700	-0.090%	346,538	+54.172%
2020-01-08	22.1600	22.3800	22.1200	22.1900	-0.045%	316,486	+54.033%
2020-01-07	22.4200	22.4300	22.0600	22.2000	-0.937%	130,440	+53.964%
2020-01-06	22.0100	22.5400	21.9200	22.4100	+0.900%	207,306	+52.521%
2020-01-03	21.8200	22.2700	21.8000	22.2100	+0.680%	143,315	+53.895%
2020-01-02	22.1900	22.2100	21.8000	22.0600	-0.181%	281,030	+54.941%
2019-12-31	21.8600	22.1700	21.7500	22.1000	+1.237%	207,682	+54.661%
2019-12-30	21.8900	22.0200	21.6400	21.8300	+0.138%	139,063	+56.574%
2019-12-27	21.8700	21.9700	21.7700	21.8000	-0.411%	160,534	+56.789%
2019-12-26	22.2300	22.2700	21.8500	21.8900	-1.263%	148,216	+56.144%
2019-12-24	22.2400	22.2700	22.0800	22.1700	-0.135%	76,469	+54.172%
2019-12-23	22.7300	22.7300	22.1300	22.2000	-2.418%	190,662	+53.964%
2019-12-20	22.4500	22.7800	22.0900	22.7500	+1.835%	520,390	+50.242%
2019-12-19	22.4600	22.5400	22.0800	22.3400	-0.223%	381,569	+52.999%
2019-12-18	22.5500	22.5500	22.2400	22.3900	-0.134%	228,453	+52.657%
2019-12-17	22.0700	22.4300	22.0700	22.4200	+0.946%	367,498	+52.453%
2019-12-16	21.9300	22.3100	21.8500	22.2100	+2.445%	262,447	+53.895%
2019-12-13	22.0000	22.0300	21.5900	21.6800	-1.185%	307,513	+57.657%
2019-12-12	21.6600	22.0400	21.5600	21.9400	+1.904%	289,334	+55.789%
2019-12-11	21.4500	21.5700	21.3000	21.5300	+0.467%	183,932	+58.755%
2019-12-10	21.3400	21.6700	21.3400	21.4300	+0.563%	151,166	+59.496%
2019-12-09	21.5100	21.6100	21.2600	21.3100	-0.606%	241,586	+60.394%
2019-12-06	21.6100	21.6400	21.2800	21.4400	+0.328%	277,334	+59.422%
2019-12-05	21.5000	21.5900	21.2600	21.3700	-0.326%	185,115	+59.944%
2019-12-04	21.2900	21.5500	21.2100	21.4400	+0.705%	294,165	+59.422%
2019-12-03	21.0000	21.3700	20.8700	21.2900	+0.996%	240,702	+60.545%
2019-12-02	21.3900	21.4800	21.0700	21.0800	-0.986%	284,886	+62.144%
2019-11-29	21.1900	21.4200	21.1600	21.2900	0.000%	128,423	+60.545%
2019-11-27	21.3600	21.3600	21.0500	21.2900	+0.141%	143,345	+60.545%
2019-11-26	20.8300	21.2700	20.8300	21.2600	+2.064%	185,370	+60.771%
2019-11-25	20.5500	21.0500	20.5500	20.8300	+1.759%	301,237	+64.090%
2019-11-22	20.4300	20.5500	20.3000	20.4700	+0.196%	275,808	+66.976%
2019-11-21	20.5600	20.5900	20.0800	20.4300	-0.195%	257,314	+67.303%
2019-11-20	20.8100	20.9200	20.3700	20.4700	-2.011%	266,932	+66.976%
2019-11-19	20.7000	21.1800	20.5800	20.8900	+1.408%	352,369	+63.619%
2019-11-18	21.0500	21.0800	20.4700	20.6000	-2.462%	232,383	+65.922%
2019-11-15	21.4800	21.7100	21.0800	21.1200	-1.170%	191,248	+61.837%
2019-11-14	21.6700	21.7500	21.3200	21.3700	-1.611%	154,140	+59.944%
2019-11-13	21.7100	21.7700	21.5100	21.7200	-0.138%	193,061	+57.366%
2019-11-12	21.7700	21.9600	21.4400	21.7500	-0.549%	796,660	+57.149%
2019-11-11	21.9300	22.0900	21.8700	21.8700	-1.130%	183,614	+56.287%
2019-11-08	21.6800	22.1400	21.6300	22.1200	+1.701%	227,798	+54.521%
2019-11-07	22.0400	22.2100	21.6400	21.7500	-0.503%	305,063	+57.149%
2019-11-06	21.6300	21.9100	21.5600	21.8600	+1.017%	200,289	+56.359%
2019-11-05	21.8600	22.1400	21.5500	21.6400	-1.232%	249,306	+57.948%
2019-11-04	21.9100	22.0100	21.5800	21.9100	+0.505%	292,139	+56.002%
2019-11-01	21.4400	22.1300	21.2300	21.8000	+2.251%	370,824	+56.789%
2019-10-31	21.2800	21.9300	20.3600	21.3200	-4.991%	824,971	+60.319%
2019-10-30	22.5400	22.6300	22.2500	22.4400	-0.399%	267,699	+52.317%
2019-10-29	22.1700	22.6500	22.1300	22.5300	+1.486%	277,795	+51.709%
2019-10-28	21.8000	22.5600	21.8000	22.2000	+2.351%	329,404	+53.964%
2019-10-25	21.6800	21.8700	21.6600	21.6900	-0.184%	1,149,588	+57.584%
2019-10-24	22.0700	22.1500	21.6600	21.7300	-1.362%	327,401	+57.294%
2019-10-23	22.0800	22.2200	21.9600	22.0300	-0.226%	136,077	+55.152%
2019-10-22	22.2500	22.3700	22.0700	22.0800	-1.031%	319,617	+54.801%
2019-10-21	22.8900	23.0100	22.2200	22.3100	-2.149%	475,406	+53.205%
2019-10-18	22.7000	22.9100	22.6500	22.8000	0.000%	95,180	+49.912%
2019-10-17	22.6500	22.8400	22.6000	22.8000	+0.840%	172,854	+49.912%
2019-10-16	22.6600	22.7700	22.5100	22.6100	-0.309%	279,837	+51.172%
2019-10-15	22.8800	22.9700	22.5600	22.6800	-0.874%	244,638	+50.705%
2019-10-14	22.7200	23.0200	22.6600	22.8800	+0.087%	158,060	+49.388%
2019-10-11	22.9800	23.2800	22.8400	22.8600	+0.794%	283,639	+49.519%
2019-10-10	22.5600	22.8800	22.5300	22.6800	+0.980%	149,407	+50.705%
2019-10-09	22.5200	22.6300	22.4100	22.4600	+0.268%	133,790	+52.182%
2019-10-08	22.4300	22.5700	22.2100	22.4000	-0.753%	260,582	+52.589%
2019-10-07	22.5700	22.7400	22.4400	22.5700	+0.400%	137,588	+51.440%
2019-10-04	22.0900	22.4900	22.0200	22.4800	+2.089%	175,340	+52.046%
2019-10-03	22.0900	22.3300	21.9000	22.0200	-0.362%	274,751	+55.223%
2019-10-02	22.2800	22.5100	21.8500	22.1000	-1.339%	366,458	+54.661%
2019-10-01	23.1400	23.1500	22.2100	22.4000	-2.693%	214,593	+52.589%
2019-09-30	22.9000	23.2300	22.5900	23.0200	+0.700%	301,294	+48.480%
2019-09-27	23.3000	23.3000	22.7800	22.8600	-1.253%	153,410	+49.519%
2019-09-26	23.5100	23.5500	23.0700	23.1500	-1.573%	130,397	+47.646%
2019-09-25	23.3700	23.5500	23.2300	23.5200	+0.944%	218,599	+45.323%
2019-09-24	23.6000	24.0000	23.2900	23.3000	-2.306%	279,139	+46.695%
2019-09-23	23.8900	24.1000	23.8400	23.8500	-1.037%	158,353	+43.312%
2019-09-20	24.2100	24.2900	23.8600	24.1000	-0.700%	317,321	+41.826%
2019-09-19	24.4000	24.6900	24.2600	24.2700	-0.492%	140,312	+40.832%
2019-09-18	24.4000	24.5400	24.1600	24.3900	-0.041%	156,710	+40.139%
2019-09-17	24.0600	24.4700	24.0000	24.4000	+0.702%	234,583	+40.082%
2019-09-16	24.2300	24.5900	24.0600	24.2300	-0.656%	166,053	+41.065%
2019-09-13	24.6200	24.8300	24.3800	24.3900	-0.408%	192,150	+40.139%
2019-09-12	24.4900	24.6600	24.0100	24.4900	0.000%	229,577	+39.567%
2019-09-11	24.0200	24.6200	23.9600	24.4900	+2.297%	205,291	+39.567%
2019-09-10	23.6600	24.3700	23.4100	23.9400	+1.141%	203,600	+42.774%
2019-09-09	23.6900	23.7800	23.5100	23.6700	+0.085%	173,238	+44.402%
2019-09-06	23.7000	24.0900	23.6300	23.6500	-0.253%	152,848	+44.524%
2019-09-05	23.6700	24.1500	23.6200	23.7100	+1.109%	147,787	+44.159%
2019-09-04	23.2300	23.4600	23.1800	23.4500	+1.427%	127,617	+45.757%
2019-09-03	23.4100	23.5900	23.1000	23.1200	-1.951%	142,311	+47.837%
2019-08-30	23.6500	23.6700	23.4600	23.5800	-0.169%	112,362	+44.953%
2019-08-29	23.5400	23.6900	23.2500	23.6200	+0.940%	300,201	+44.708%
2019-08-28	23.2900	23.7600	23.2300	23.4000	+0.343%	123,738	+46.068%
2019-08-27	23.8600	23.8600	23.2400	23.3200	-1.603%	171,867	+46.569%
2019-08-26	23.6700	23.8400	23.3300	23.7000	+1.023%	137,300	+44.219%
2019-08-23	23.8200	23.9700	23.4200	23.4600	-1.553%	305,309	+45.695%
2019-08-22	23.5100	23.9700	23.5100	23.8300	+0.761%	145,683	+43.433%
2019-08-21	23.7100	23.7800	23.4700	23.6500	+0.339%	129,547	+44.524%
2019-08-20	23.8700	23.9500	23.4900	23.5700	-1.463%	148,076	+45.015%
2019-08-19	24.1700	24.2300	23.8900	23.9200	+0.084%	169,228	+42.893%
2019-08-16	23.5000	24.0300	23.4600	23.9000	+1.789%	88,997	+43.013%
2019-08-15	23.5400	23.7700	23.4200	23.4800	-0.212%	158,527	+45.571%
2019-08-14	23.7900	24.0700	23.4300	23.5300	-3.009%	153,264	+45.261%
2019-08-13	24.3100	24.7400	24.1600	24.2600	-0.370%	214,662	+40.890%
2019-08-12	24.2800	24.6000	24.2400	24.3500	-0.327%	196,826	+40.370%
2019-08-09	24.2500	24.5100	24.1000	24.4300	+0.784%	166,019	+39.910%
2019-08-08	23.9500	24.3800	23.8800	24.2400	+1.934%	266,492	+41.007%
2019-08-07	23.3200	23.9900	23.1600	23.7800	+0.507%	284,935	+43.734%
2019-08-06	23.3700	23.7200	23.1900	23.6600	+1.545%	145,648	+44.463%
2019-08-05	23.9100	24.2300	22.9300	23.3000	-4.430%	294,831	+46.695%
2019-08-02	24.3800	24.5900	24.0500	24.3800	-0.571%	175,069	+40.197%
2019-08-01	24.7400	25.0000	24.3700	24.5200	-0.849%	301,921	+39.396%
2019-07-31	24.5600	25.3900	24.5200	24.7300	+0.488%	378,383	+38.213%
2019-07-30	23.2700	24.7100	22.5000	24.6100	+7.467%	449,777	+38.887%
2019-07-29	23.1400	23.2300	22.7700	22.9000	-1.251%	230,329	+49.258%
2019-07-26	22.7600	23.2000	22.7100	23.1900	+2.024%	232,710	+47.391%
2019-07-25	22.8400	22.9600	22.5900	22.7300	-0.525%	231,271	+50.374%
2019-07-24	22.7900	23.0300	22.6200	22.8500	+0.131%	235,507	+49.584%
2019-07-23	22.5300	22.8400	22.2900	22.8200	+1.558%	239,177	+49.781%
2019-07-22	22.5000	22.5500	22.2900	22.4700	+0.045%	271,304	+52.114%
2019-07-19	22.2900	22.7300	22.0900	22.4600	+0.537%	326,045	+52.182%
2019-07-18	22.4300	22.5100	22.2200	22.3400	-0.401%	158,974	+52.999%
2019-07-17	22.3700	22.4700	21.9900	22.4300	-0.355%	234,606	+52.385%